1,702$
-74,33%
Echtzeit-Aktienkurs Clarivate Analytics PLC
Bid:
Ask:
Aktienkurse zur Clarivate Analytics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 6,55 | 6,76 | 6,44 | 6,59 | -0,68% | 7.156.115,00 |
| 28.09.2026 | 6,77 | 6,82 | 6,56 | 6,63 | -3,91% | 19.605.098,00 |
| 25.09.2026 | 6,85 | 7,04 | 6,75 | 6,90 | 0,15% | 14.329.866,00 |
| 24.09.2026 | 6,59 | 6,97 | 6,57 | 6,89 | 3,45% | 11.084.554,00 |
| 23.09.2026 | 6,52 | 6,72 | 6,50 | 6,66 | 1,06% | 13.353.581,00 |
| 22.09.2026 | 6,66 | 6,73 | 6,43 | 6,59 | 1,38% | 13.650.375,00 |
| 21.09.2026 | 6,63 | 6,63 | 6,40 | 6,50 | -0,76% | 9.351.046,00 |
| 18.09.2026 | 6,60 | 6,62 | 6,43 | 6,55 | -0,46% | 25.232.872,00 |
| 17.09.2026 | 6,31 | 6,67 | 6,24 | 6,58 | 3,95% | 11.391.617,00 |
| 16.09.2026 | 6,49 | 6,52 | 6,30 | 6,33 | -4,09% | 12.216.833,00 |
| 15.09.2026 | 6,67 | 6,87 | 6,58 | 6,60 | -2,08% | 17.398.188,00 |
| 14.09.2026 | 7,00 | 7,08 | 6,70 | 6,74 | -2,18% | 22.591.879,00 |
| 11.09.2026 | 6,87 | 6,99 | 6,70 | 6,89 | 0,51% | 15.035.528,00 |
| 10.09.2026 | 6,74 | 6,89 | 6,70 | 6,86 | 0,96% | 7.795.833,00 |
| 09.09.2026 | 7,03 | 7,09 | 6,76 | 6,79 | -4,23% | 9.181.782,00 |
| 08.09.2026 | 7,53 | 7,53 | 6,99 | 7,09 | -5,59% | 13.454.778,00 |
| 04.09.2026 | 7,11 | 7,54 | 6,99 | 7,51 | 4,02% | 14.203.299,00 |
| 03.09.2026 | 7,28 | 7,47 | 7,20 | 7,22 | 0,56% | 5.341.774,00 |
| 02.09.2026 | 7,34 | 7,34 | 7,13 | 7,18 | -0,76% | 4.738.701,00 |
| 01.09.2026 | 7,37 | 7,51 | 7,21 | 7,24 | -3,02% | 5.915.344,00 |
| 31.08.2026 | 7,42 | 7,54 | 7,35 | 7,46 | -0,40% | 5.792.226,00 |
| 28.08.2026 | 7,60 | 7,65 | 7,48 | 7,49 | -1,38% | 6.226.980,00 |
| 27.08.2026 | 7,39 | 7,67 | 7,34 | 7,60 | 4,11% | 9.257.327,00 |
| 26.08.2026 | 7,22 | 7,43 | 7,19 | 7,30 | -2,21% | 5.417.650,00 |
| 25.08.2026 | 7,42 | 7,50 | 7,33 | 7,46 | -0,53% | 5.910.320,00 |
| 24.08.2026 | 7,41 | 7,55 | 7,39 | 7,50 | 0,54% | 7.908.093,00 |
| 21.08.2026 | 7,41 | 7,58 | 7,38 | 7,46 | 0,13% | 5.952.930,00 |
| 20.08.2026 | 7,42 | 7,60 | 7,33 | 7,45 | 0,13% | 11.838.231,00 |
| 19.08.2026 | 7,15 | 7,68 | 7,05 | 7,44 | 4,06% | 16.503.696,00 |
| 18.08.2026 | 6,74 | 7,62 | 6,63 | 7,15 | 6,88% | 29.500.654,00 |
| 17.08.2026 | 6,83 | 6,90 | 6,67 | 6,69 | -4,02% | 8.942.481,00 |
| 14.08.2026 | 7,14 | 7,18 | 6,94 | 6,97 | -2,18% | 5.145.097,00 |
| 13.08.2026 | 7,00 | 7,13 | 6,76 | 7,13 | 2,22% | 6.448.940,00 |
| 12.08.2026 | 6,74 | 7,00 | 6,65 | 6,97 | 1,31% | 7.088.914,00 |
| 11.08.2026 | 6,91 | 6,98 | 6,73 | 6,88 | -1,29% | 7.619.793,00 |
| 10.08.2026 | 6,85 | 7,02 | 6,80 | 6,97 | 0,72% | 8.462.201,00 |
| 07.08.2026 | 6,56 | 6,93 | 6,53 | 6,92 | 6,05% | 12.028.244,00 |
| 06.08.2026 | 6,36 | 6,54 | 6,23 | 6,53 | 1,16% | 7.873.353,00 |
| 05.08.2026 | 6,39 | 6,52 | 6,27 | 6,45 | 1,90% | 7.243.709,00 |
| 04.08.2026 | 6,21 | 6,37 | 6,19 | 6,33 | 0,40% | 10.102.733,00 |
| 03.08.2026 | 6,23 | 6,38 | 5,99 | 6,31 | 3,53% | 9.709.245,00 |
| 31.07.2026 | 6,16 | 6,34 | 5,77 | 6,09 | 0,41% | 15.945.112,00 |
| 30.07.2026 | 5,49 | 6,13 | 5,40 | 6,07 | 0,25% | 14.633.609,00 |
| 29.07.2026 | 6,11 | 6,24 | 6,03 | 6,05 | -1,06% | 10.652.366,00 |
| 28.07.2026 | 6,01 | 6,20 | 6,01 | 6,12 | 2,26% | 8.690.916,00 |
| 27.07.2026 | 5,98 | 6,11 | 5,92 | 5,98 | 2,75% | 10.990.913,00 |
| 24.07.2026 | 5,86 | 5,93 | 5,75 | 5,82 | 1,31% | 5.408.258,00 |
| 23.07.2026 | 5,78 | 5,81 | 5,64 | 5,75 | 0,26% | 8.927.206,00 |
| 22.07.2026 | 6,07 | 6,08 | 5,66 | 5,73 | -6,07% | 10.214.445,00 |
| 21.07.2026 | 6,12 | 6,32 | 6,02 | 6,10 | -2,71% | 9.779.132,00 |
| 20.07.2026 | 6,01 | 6,30 | 5,96 | 6,27 | 3,64% | 13.115.285,00 |
| 17.07.2026 | 6,06 | 6,22 | 6,01 | 6,05 | -2,18% | 8.087.344,00 |
| 16.07.2026 | 6,03 | 6,23 | 5,88 | 6,19 | 3,08% | 9.856.477,00 |
| 15.07.2026 | 6,19 | 6,34 | 5,99 | 6,00 | -1,15% | 12.135.498,00 |
| 14.07.2026 | 6,12 | 6,29 | 5,99 | 6,07 | -2,72% | 9.073.212,00 |
| 13.07.2026 | 6,19 | 6,42 | 6,06 | 6,24 | 5,41% | 15.809.425,00 |
| 10.07.2026 | 5,95 | 5,98 | 5,65 | 5,92 | 9,94% | 17.312.338,00 |
| 09.07.2026 | 5,30 | 5,40 | 5,19 | 5,39 | -1,01% | 7.659.339,00 |
| 08.07.2026 | 5,53 | 5,59 | 5,40 | 5,44 | -4,06% | 8.065.860,00 |
| 07.07.2026 | 5,78 | 5,86 | 5,63 | 5,67 | -0,44% | 8.031.437,00 |
| 06.07.2026 | 5,51 | 5,74 | 5,42 | 5,70 | 2,06% | 7.570.768,00 |
| 02.07.2026 | 5,50 | 5,66 | 5,49 | 5,58 | 3,72% | 10.125.275,00 |
| 01.07.2026 | 5,30 | 5,44 | 5,06 | 5,38 | 4,34% | 17.098.773,00 |
| 30.06.2026 | 4,90 | 5,21 | 4,76 | 5,16 | 5,22% | 9.258.490,00 |
| 29.06.2026 | 5,15 | 5,17 | 4,82 | 4,90 | -2,20% | 14.127.572,00 |
| 26.06.2026 | 4,45 | 5,02 | 4,45 | 5,01 | 11,33% | 13.884.556,00 |
| 25.06.2026 | 4,42 | 4,56 | 4,37 | 4,50 | 0,00% | 7.188.700,00 |
| 24.06.2026 | 4,37 | 4,54 | 4,34 | 4,50 | 2,51% | 7.379.542,00 |
| 23.06.2026 | 4,37 | 4,47 | 4,27 | 4,39 | 2,09% | 8.493.876,00 |
| 22.06.2026 | 4,34 | 4,45 | 4,23 | 4,30 | 111,33% | 7.769.726,00 |
| 19.06.2026 | 2,04 | 2,04 | 2,03 | 2,03 | -53,86% | - |
| 18.06.2026 | 4,38 | 4,50 | 4,26 | 4,41 | 0,46% | 17.258.890,00 |
| 17.06.2026 | 4,64 | 4,74 | 4,33 | 4,39 | -6,79% | 14.568.011,00 |
| 16.06.2026 | 4,64 | 4,77 | 4,60 | 4,71 | 1,51% | 9.773.704,00 |
| 15.06.2026 | 4,66 | 4,80 | 4,61 | 4,64 | 0,87% | 7.012.084,00 |
| 12.06.2026 | 4,59 | 4,68 | 4,50 | 4,60 | 0,00% | 6.323.227,00 |
| 11.06.2026 | 4,57 | 4,67 | 4,52 | 4,60 | -2,13% | 7.003.317,00 |
| 10.06.2026 | 4,68 | 4,81 | 4,60 | 4,70 | -1,05% | 6.307.181,00 |
| 09.06.2026 | 4,65 | 4,77 | 4,59 | 4,75 | 1,28% | 12.876.244,00 |
| 08.06.2026 | 4,74 | 4,76 | 4,52 | 4,69 | 0,64% | 10.416.073,00 |
| 05.06.2026 | 4,98 | 5,05 | 4,58 | 4,66 | -6,61% | 9.653.317,00 |
| 04.06.2026 | 5,06 | 5,13 | 4,95 | 4,99 | 0,00% | 11.355.040,00 |
| 03.06.2026 | 4,95 | 4,99 | 4,74 | 4,99 | -0,10% | 13.562.695,00 |
| 02.06.2026 | 5,01 | 5,09 | 4,89 | 5,00 | -2,82% | 9.808.971,00 |
| 01.06.2026 | 4,81 | 5,19 | 4,73 | 5,14 | 9,36% | 11.613.696,00 |
| 29.05.2026 | 4,62 | 4,73 | 4,52 | 4,70 | 2,62% | 8.862.192,00 |
| 28.05.2026 | 4,69 | 4,73 | 4,55 | 4,58 | -1,72% | 11.273.657,00 |
| 27.05.2026 | 4,57 | 4,67 | 4,50 | 4,66 | 1,08% | 7.452.649,00 |
| 26.05.2026 | 4,52 | 4,71 | 4,49 | 4,61 | 1,10% | 14.725.642,00 |
| 22.05.2026 | 4,52 | 4,65 | 4,50 | 4,56 | 0,55% | 5.417.832,00 |
| 21.05.2026 | 4,51 | 4,60 | 4,35 | 4,54 | -1,20% | 7.155.447,00 |
| 20.05.2026 | 4,58 | 4,64 | 4,30 | 4,59 | -0,22% | 8.287.048,00 |
| 19.05.2026 | 4,71 | 4,98 | 4,60 | 4,60 | 1,66% | 13.048.916,00 |
| 18.05.2026 | 4,32 | 4,56 | 4,26 | 4,53 | 4,75% | 10.880.069,00 |
| 15.05.2026 | 4,31 | 4,40 | 4,23 | 4,32 | 1,41% | 8.458.440,00 |
| 14.05.2026 | 4,26 | 4,37 | 4,16 | 4,26 | 0,71% | 12.551.412,00 |
| 13.05.2026 | 4,45 | 4,48 | 4,08 | 4,23 | -6,21% | 17.072.420,00 |
| 12.05.2026 | 4,90 | 4,92 | 4,50 | 4,51 | -7,58% | 8.484.304,00 |
| 11.05.2026 | 5,13 | 5,14 | 4,85 | 4,88 | -4,87% | 6.118.424,00 |
| 08.05.2026 | 5,17 | 5,20 | 5,06 | 5,13 | -1,54% | 9.250.933,00 |